Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium ION Energy Ltd (OP: IONGF )

0.0572 -0.0026 (-4.35%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0645 0 +0.00(+7.50%)
Mar 27, 2024 0.0655 0.0655 0.0600 0.0600 3,500 -0.00(-1.96%)
Mar 25, 2024 0.0612 3 -0.02(-20.52%)
Mar 21, 2024 0.0770 0 +0.00(+1.32%)
Mar 18, 2024 0.0760 20 +0.02(+40.74%)
Mar 15, 2024 0.0540 0.0540 0.0540 0.0540 10,000 -0.02(-22.86%)
Mar 13, 2024 0.0700 0 +0.01(+8.53%)
Mar 08, 2024 0.0645 71 +0.00(+3.20%)
Mar 05, 2024 0.0625 0 -0.00(-1.57%)
Mar 04, 2024 0.0600 0.0635 0.0600 0.0635 2,000 +0.00(+2.42%)
Feb 28, 2024 0.0620 0 +0.00(+0.32%)
Feb 27, 2024 0.0680 0.0680 0.0618 0.0618 1,992 -0.01(-9.12%)
Feb 26, 2024 0.0680 0.0680 0.0680 0.0680 3,500 +0.01(+7.94%)
Feb 23, 2024 0.0630 0.0630 0.0630 0.0630 500 +0.00(+5.88%)
Feb 20, 2024 0.0595 0 -0.00(-2.94%)
Feb 13, 2024 0.0613 0 -0.00(-2.70%)
Feb 12, 2024 0.0644 0.0644 0.0630 0.0630 2,000 -0.00(-2.17%)
Feb 09, 2024 0.0600 0.0644 0.0587 0.0644 41,427 +0.00(+7.33%)
Feb 08, 2024 0.0654 0.0730 0.0600 0.0600 182,000 -0.01(-8.26%)
Feb 07, 2024 0.0680 0.0730 0.0654 0.0654 10,170 -0.01(-18.25%)
Feb 06, 2024 0.0891 0.0891 0.0800 0.0800 14,029 -0.01(-9.91%)
Feb 05, 2024 0.0887 0.0888 0.0875 0.0888 8,628 +0.01(+18.40%)
Feb 02, 2024 0.0820 0.0878 0.0750 0.0750 39,002 -0.02(-19.53%)
Jan 31, 2024 0.0932 0 -0.02(-18.96%)
Jan 30, 2024 0.1031 0.1150 0.1031 0.1150 10,037 +0.02(+25.00%)
Jan 29, 2024 0.0920 0.0920 0.0920 0.0920 674 +0.01(+10.84%)
Jan 25, 2024 0.0830 0 -0.03(-25.56%)
Jan 24, 2024 0.1115 0.1115 0.1115 0.1115 300 -0.01(-7.08%)
Jan 19, 2024 0.1200 0 -0.01(-7.41%)
Jan 18, 2024 0.1474 0.1474 0.1296 0.1296 15,051 -0.02(-15.29%)
Jan 17, 2024 0.1295 0.1530 0.1295 0.1530 4,413 +0.02(+19.53%)
Jan 16, 2024 0.1033 0.1351 0.1033 0.1280 11,260 +0.03(+29.95%)
Jan 12, 2024 0.0840 0.0985 0.0840 0.0985 56,014 +0.01(+16.29%)
Jan 11, 2024 0.0847 0.0847 0.0847 0.0847 2,377 +0.00(+3.29%)
Jan 09, 2024 0.0820 0 -0.01(-6.18%)
Jan 02, 2024 0.0874 49 +0.01(+7.90%)
Dec 29, 2023 0.0924 0.0925 0.0810 0.0810 103,400 +0.01(+9.76%)
Dec 28, 2023 0.0799 0.0799 0.0738 0.0738 16,050 -0.00(-3.91%)
Dec 27, 2023 0.0768 0.0768 0.0768 0.0768 10,000 +0.00(+0.66%)
Dec 22, 2023 0.0763 0 -0.00(-5.22%)
Dec 20, 2023 0.0805 10 -0.01(-10.56%)
Dec 19, 2023 0.0919 0.0919 0.0846 0.0900 39,400 -0.01(-9.27%)
Dec 18, 2023 0.0916 0.0992 0.0916 0.0992 4,000 +0.02(+22.32%)
Dec 15, 2023 0.0811 0.0811 0.0793 0.0811 9,641 +0.01(+6.85%)
Dec 14, 2023 0.0745 0.0759 0.0745 0.0759 4,150 +0.00(+2.29%)
Dec 11, 2023 0.0742 0 -0.00(-0.80%)
Dec 08, 2023 0.0793 0.0793 0.0748 0.0748 64,500 -0.00(-5.32%)
Dec 06, 2023 0.0790 0 +0.01(+6.76%)
Dec 05, 2023 0.0738 0.0790 0.0738 0.0740 49,030 +0.01(+11.45%)
Dec 04, 2023 0.0664 0.0664 0.0664 0.0664 4,055 +0.01(+8.85%)
Dec 01, 2023 0.0610 0.0610 0.0610 0.0610 1,055 -0.01(-10.29%)
Nov 30, 2023 0.0663 0.0683 0.0607 0.0680 46,050 +0.01(+12.77%)
Nov 29, 2023 0.0590 0.0710 0.0536 0.0603 52,700 -0.00(-0.17%)
Nov 27, 2023 0.0604 0 -0.01(-7.79%)
Nov 24, 2023 0.0647 0.0655 0.0577 0.0655 22,000 -0.00(-2.82%)
Nov 22, 2023 0.0674 0.0674 0.0674 0.0674 16,000 -0.00(-0.44%)
Nov 21, 2023 0.0657 0.0677 0.0657 0.0677 25,000 -0.01(-13.21%)
Nov 20, 2023 0.0726 0.0780 0.0726 0.0780 2,770 +0.01(+9.24%)
Nov 17, 2023 0.0714 0.0714 0.0714 0.0714 9,000 +0.00(+5.00%)
Nov 14, 2023 0.0680 0 +0.00(+0.00%)
Nov 13, 2023 0.0680 0.0680 0.0680 0.0680 1,000 -0.01(-11.69%)
Nov 10, 2023 0.0770 0.0770 0.0770 0.0770 540 +0.00(+0.00%)
Nov 09, 2023 0.0780 0.0780 0.0770 0.0770 10,500 +0.00(+1.18%)
Nov 08, 2023 0.0750 0.0795 0.0750 0.0761 24,120 +0.01(+8.71%)
Nov 07, 2023 0.0700 0.0700 0.0700 0.0700 1,300 +0.00(+0.29%)
Nov 06, 2023 0.0720 0.0720 0.0698 0.0698 12,500 +0.00(+2.65%)
Nov 02, 2023 0.0680 0 -0.01(-12.48%)
Nov 01, 2023 0.0852 0.0852 0.0777 0.0777 33,470 -0.01(-15.54%)
Oct 31, 2023 0.0900 0.0930 0.0852 0.0920 23,111 +0.00(+2.22%)
Oct 30, 2023 0.0900 0.0900 0.0900 0.0900 2,000 -0.02(-15.89%)
Oct 27, 2023 0.1070 0.1070 0.1070 0.1070 8,600 +0.01(+7.32%)
Oct 26, 2023 0.1078 0.1078 0.0952 0.0997 32,150 -0.01(-7.51%)
Oct 24, 2023 0.1078 0 -0.01(-4.77%)
Oct 20, 2023 0.1132 0 -0.00(-1.82%)
Oct 18, 2023 0.1153 0 +0.00(+0.00%)
Oct 17, 2023 0.1153 0.1153 0.1153 0.1153 10,000 -0.00(-0.69%)
Oct 16, 2023 0.1195 0.1195 0.1161 0.1161 4,100 -0.00(-0.68%)
Oct 13, 2023 0.1169 0.1169 0.1169 0.1169 450 +0.01(+6.86%)
Oct 12, 2023 0.1150 0.1150 0.1094 0.1094 3,000 -0.01(-4.87%)
Oct 11, 2023 0.1130 0.1150 0.1130 0.1150 922 +0.00(+2.86%)
Oct 10, 2023 0.1100 0.1118 0.1100 0.1118 20,125 -0.00(-1.50%)
Oct 09, 2023 0.1135 0.1135 0.1135 0.1135 1,035 +0.00(+3.18%)
Oct 05, 2023 0.1100 2,395 -0.01(-4.35%)
Oct 04, 2023 0.1050 0.1150 0.1050 0.1150 22,000 +0.00(+2.13%)
Oct 02, 2023 0.1126 0 +0.01(+7.24%)
Sep 28, 2023 0.1050 0 -0.01(-6.25%)
Sep 27, 2023 0.1135 0.1160 0.1120 0.1120 26,175 -0.01(-9.24%)
Sep 25, 2023 0.1234 2,000 +0.00(+2.83%)
Sep 22, 2023 0.1240 0.1240 0.1200 0.1200 15,000 -0.01(-7.90%)
Sep 21, 2023 0.1303 0.1303 0.1303 0.1303 1,500 -0.00(-1.59%)
Sep 20, 2023 0.1324 0.1324 0.1324 0.1324 4,500 +0.01(+10.24%)
Sep 18, 2023 0.1201 0 -0.00(-0.17%)
Sep 13, 2023 0.1203 0 +0.00(+1.95%)
Sep 12, 2023 0.1180 0.1180 0.1180 0.1180 18,353 -0.01(-7.74%)
Sep 11, 2023 0.1300 0.1300 0.1279 0.1279 1,307 +0.00(+2.65%)
Sep 08, 2023 0.1246 0.1246 0.1246 0.1246 1,000 -0.00(-2.81%)
Sep 06, 2023 0.1282 0 +0.00(+2.89%)
Sep 05, 2023 0.1246 0.1246 0.1246 0.1246 2,115 -0.02(-14.07%)
Sep 01, 2023 0.1450 0.1450 0.1450 0.1450 344 +0.01(+10.27%)
Aug 31, 2023 0.1331 0.1331 0.1307 0.1315 10,400 -0.00(-3.52%)
Aug 30, 2023 0.1391 0.1391 0.1363 0.1363 24,600 -0.00(-0.94%)
Aug 29, 2023 0.1392 0.1392 0.1376 0.1376 10,593 -0.00(-2.82%)
Aug 28, 2023 0.1491 0.1491 0.1416 0.1416 5,609 -0.00(-2.14%)
Aug 25, 2023 0.1447 0.1447 0.1447 0.1447 4,000 -0.00(-1.77%)
Aug 24, 2023 0.1473 0.1473 0.1473 0.1473 100 +0.00(+1.80%)
Aug 23, 2023 0.1447 0.1447 0.1447 0.1447 3,550 -0.01(-3.53%)
Aug 22, 2023 0.1500 0.1500 0.1500 0.1500 500 -0.00(-1.90%)
Aug 21, 2023 0.1576 0.1576 0.1529 0.1529 1,218 -0.00(-2.98%)
Aug 16, 2023 0.1576 0 -0.01(-6.75%)
Aug 14, 2023 0.1690 0 -0.01(-3.10%)
Aug 11, 2023 0.1656 0.1744 0.1656 0.1744 1,926 +0.01(+4.93%)
Aug 10, 2023 0.1662 0.1662 0.1662 0.1662 2,000 +0.00(+2.59%)
Aug 09, 2023 0.1790 0.1790 0.1620 0.1620 10,279 -0.01(-4.09%)
Aug 08, 2023 0.1750 0.1750 0.1650 0.1689 8,500 -0.00(-1.52%)
Aug 07, 2023 0.1700 0.1715 0.1600 0.1715 4,180 +0.00(+2.69%)
Aug 03, 2023 0.1670 0 -0.00(-1.88%)
Aug 02, 2023 0.1702 0.1702 0.1702 0.1702 220 -0.01(-6.59%)
Jul 31, 2023 0.1822 0 +0.01(+3.52%)
Jul 28, 2023 0.1760 0.1760 0.1760 0.1760 6,140 -0.02(-10.57%)
Jul 26, 2023 0.1968 0 -0.00(-0.05%)
Jul 24, 2023 0.1969 0 +0.02(+10.87%)
Jul 21, 2023 0.1787 0.1787 0.1776 0.1776 10,500 +0.01(+4.66%)
Jul 19, 2023 0.1697 0 -0.01(-6.14%)
Jul 18, 2023 0.1808 0.1808 0.1808 0.1808 1,750 -0.01(-5.59%)
Jul 17, 2023 0.1915 0.1915 0.1915 0.1915 125 +0.00(+0.79%)
Jul 14, 2023 0.1990 0.2050 0.1900 0.1900 9,200 -0.01(-2.91%)
Jul 13, 2023 0.2000 0.2000 0.1899 0.1957 5,490 +0.02(+14.31%)
Jul 11, 2023 0.1712 0 -0.00(-0.17%)
Jul 10, 2023 0.1715 0.1715 0.1715 0.1715 1,000 -0.00(-2.00%)
Jul 06, 2023 0.1750 0 -0.00(-2.18%)
Jul 05, 2023 0.1789 0.1789 0.1700 0.1789 15,000 +0.01(+4.07%)
Jun 30, 2023 0.1719 0 +0.03(+25.11%)
Jun 29, 2023 0.1374 0.1374 0.1374 0.1374 5,000 -0.01(-9.43%)
Jun 28, 2023 0.1437 0.1528 0.1437 0.1517 36,254 -0.01(-6.13%)
Jun 26, 2023 0.1616 0 -0.00(-2.18%)
Jun 22, 2023 0.1652 0 -0.00(-2.59%)
Jun 21, 2023 0.1696 0.1696 0.1696 0.1696 300 +0.00(+0.95%)
Jun 20, 2023 0.1705 0.1709 0.1680 0.1680 40,359 +0.00(+0.90%)
Jun 16, 2023 0.1665 0.1665 0.1665 0.1665 5,003 +0.00(+2.97%)
Jun 15, 2023 0.1700 0.1716 0.1617 0.1617 65,270 -0.01(-5.33%)
Jun 14, 2023 0.1708 0.1708 0.1708 0.1708 200 -0.01(-5.11%)
Jun 13, 2023 0.1709 0.1800 0.1670 0.1800 80,155 -0.01(-4.96%)
Jun 09, 2023 0.1894 20 -0.00(-0.94%)
Jun 08, 2023 0.2000 0.2000 0.1800 0.1912 13,160 -0.01(-4.40%)
Jun 07, 2023 0.2000 0.2002 0.2000 0.2000 1,650 -0.00(-1.23%)
Jun 06, 2023 0.2025 0.2025 0.2025 0.2025 350 -0.00(-0.44%)
Jun 05, 2023 0.2120 0.2120 0.2034 0.2034 5,110 -0.00(-0.83%)
Jun 02, 2023 0.2046 0.2051 0.2000 0.2051 2,600 -0.01(-4.87%)
Jun 01, 2023 0.2147 0.2156 0.2147 0.2156 2,500 +0.01(+5.95%)
May 30, 2023 0.2035 1,000 -0.01(-3.10%)
May 25, 2023 0.2100 0 -0.01(-2.96%)
May 24, 2023 0.2200 0.2210 0.2164 0.2164 10,837 -0.01(-3.48%)
May 19, 2023 0.2242 117 +0.01(+2.84%)
May 18, 2023 0.2270 0.2270 0.2180 0.2180 6,500 -0.02(-7.35%)
May 17, 2023 0.2273 0.2353 0.2273 0.2353 5,100 +0.01(+3.11%)
May 16, 2023 0.2260 0.2282 0.2260 0.2282 4,424 +0.00(+0.48%)
May 15, 2023 0.2271 0.2271 0.2271 0.2271 4,500 -0.02(-9.41%)
May 12, 2023 0.2507 0.2507 0.2507 0.2507 170 -0.00(-1.22%)
May 09, 2023 0.2538 0 +0.02(+7.63%)
May 08, 2023 0.2400 0.2400 0.2325 0.2358 8,250 +0.00(+1.33%)
May 04, 2023 0.2327 0 +0.03(+13.73%)
May 03, 2023 0.2101 0.2101 0.2046 0.2046 9,200 -0.02(-7.42%)
May 02, 2023 0.2269 0.2323 0.2101 0.2210 25,800 -0.01(-2.94%)
May 01, 2023 0.2277 0.2277 0.2277 0.2277 1,503 -0.01(-3.60%)
Apr 28, 2023 0.2362 0.2362 0.2362 0.2362 4,000 -0.02(-9.15%)
Apr 27, 2023 0.2728 0.2728 0.2589 0.2600 96,750 -0.01(-5.18%)
Apr 25, 2023 0.2742 0 +0.00(+1.56%)
Apr 24, 2023 0.2700 0.2727 0.2700 0.2700 15,200 +0.00(+0.00%)
Apr 21, 2023 0.2695 0.2700 0.2600 0.2700 7,200 +0.00(+0.11%)
Apr 19, 2023 0.2697 20 +0.01(+2.24%)
Apr 18, 2023 0.2829 0.2829 0.2638 0.2638 41,500 -0.02(-7.47%)
Apr 17, 2023 0.2884 0.2884 0.2851 0.2851 9,700 -0.02(-8.03%)
Apr 14, 2023 0.3130 0.3130 0.3100 0.3100 2,600 +0.01(+1.64%)
Apr 13, 2023 0.2800 0.3050 0.2800 0.3050 18,500 +0.03(+10.31%)
Apr 12, 2023 0.2700 0.2816 0.2700 0.2765 31,680 +0.00(+0.58%)
Apr 11, 2023 0.2739 0.2800 0.2739 0.2749 18,550 +0.01(+4.52%)
Apr 10, 2023 0.2644 0.2644 0.2630 0.2630 3,042 +0.01(+4.82%)
Apr 06, 2023 0.2389 0.2509 0.2389 0.2509 227,348 +0.01(+5.02%)
Apr 05, 2023 0.2310 0.2389 0.2309 0.2389 7,566 +0.03(+16.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.